Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 101.08 | 102.42 | 99.87 | 101.75 | 101.75 | 799,000 |
25 Jul 2024 | 98.75 | 102.37 | 98.06 | 100.00 | 100.00 | 597,000 |
24 Jul 2024 | 102.04 | 102.40 | 99.23 | 99.29 | 99.29 | 336,500 |
23 Jul 2024 | 101.90 | 104.15 | 101.43 | 102.67 | 102.67 | 333,600 |
22 Jul 2024 | 102.53 | 102.90 | 100.99 | 101.90 | 101.90 | 384,700 |
19 Jul 2024 | 102.80 | 103.14 | 101.00 | 102.53 | 102.53 | 297,200 |
18 Jul 2024 | 105.60 | 108.20 | 101.88 | 102.34 | 102.34 | 646,700 |
17 Jul 2024 | 104.37 | 107.39 | 104.06 | 106.21 | 106.21 | 570,000 |
16 Jul 2024 | 103.09 | 105.36 | 102.15 | 105.07 | 105.07 | 517,600 |
15 Jul 2024 | 101.91 | 103.00 | 101.26 | 102.20 | 102.20 | 360,600 |
12 Jul 2024 | 101.41 | 102.26 | 100.62 | 101.14 | 101.14 | 369,300 |
11 Jul 2024 | 101.55 | 105.37 | 100.11 | 100.45 | 100.45 | 524,500 |
10 Jul 2024 | 98.59 | 99.84 | 98.28 | 99.74 | 99.74 | 273,300 |
09 Jul 2024 | 97.93 | 99.28 | 97.81 | 98.21 | 98.21 | 306,300 |
08 Jul 2024 | 99.03 | 99.82 | 98.21 | 98.31 | 98.31 | 253,400 |
05 Jul 2024 | 98.39 | 98.75 | 97.86 | 98.42 | 98.42 | 215,600 |
03 Jul 2024 | 98.57 | 99.48 | 98.19 | 98.75 | 98.75 | 222,000 |
02 Jul 2024 | 98.59 | 98.59 | 97.38 | 98.08 | 98.08 | 209,400 |
01 Jul 2024 | 99.97 | 100.00 | 97.83 | 98.18 | 98.18 | 407,500 |
28 Jun 2024 | 97.82 | 100.23 | 97.60 | 99.86 | 99.86 | 1,077,000 |
28 Jun 2024 | 1.1 Dividend | |||||
27 Jun 2024 | 96.14 | 98.08 | 95.66 | 98.03 | 96.93 | 474,100 |
26 Jun 2024 | 96.49 | 97.11 | 95.44 | 95.86 | 94.78 | 567,900 |
25 Jun 2024 | 98.63 | 98.68 | 96.71 | 97.21 | 96.12 | 335,800 |
24 Jun 2024 | 99.64 | 100.60 | 98.57 | 98.63 | 97.52 | 704,400 |
21 Jun 2024 | 99.00 | 99.67 | 97.65 | 99.62 | 98.50 | 751,500 |
20 Jun 2024 | 98.46 | 99.15 | 98.08 | 98.65 | 97.54 | 262,800 |
18 Jun 2024 | 100.14 | 100.40 | 98.53 | 99.04 | 97.93 | 410,900 |
17 Jun 2024 | 98.45 | 100.01 | 98.28 | 99.96 | 98.84 | 333,800 |
14 Jun 2024 | 98.88 | 99.40 | 97.88 | 98.83 | 97.72 | 562,700 |
13 Jun 2024 | 101.06 | 101.13 | 99.52 | 100.05 | 98.93 | 288,800 |
12 Jun 2024 | 100.96 | 102.44 | 99.61 | 100.83 | 99.70 | 377,600 |
11 Jun 2024 | 99.62 | 99.92 | 98.53 | 98.73 | 97.62 | 531,400 |
10 Jun 2024 | 100.46 | 101.03 | 99.12 | 100.00 | 98.88 | 711,000 |
07 Jun 2024 | 101.95 | 102.25 | 101.02 | 101.35 | 100.21 | 388,600 |
06 Jun 2024 | 103.66 | 104.18 | 102.50 | 102.70 | 101.55 | 376,600 |
05 Jun 2024 | 105.66 | 106.53 | 103.00 | 103.92 | 102.75 | 288,300 |
04 Jun 2024 | 105.43 | 106.48 | 105.03 | 105.22 | 104.04 | 287,800 |
03 Jun 2024 | 105.71 | 106.02 | 104.58 | 106.01 | 104.82 | 267,000 |
31 May 2024 | 104.15 | 105.41 | 103.65 | 105.07 | 103.89 | 539,800 |
30 May 2024 | 103.99 | 104.52 | 103.43 | 103.86 | 102.69 | 313,100 |
29 May 2024 | 103.78 | 104.24 | 102.51 | 103.51 | 102.35 | 447,800 |
28 May 2024 | 105.28 | 105.44 | 104.07 | 104.67 | 103.50 | 367,400 |
24 May 2024 | 103.54 | 105.44 | 103.34 | 104.75 | 103.57 | 382,700 |
23 May 2024 | 104.30 | 104.99 | 102.65 | 103.02 | 101.86 | 356,700 |
22 May 2024 | 104.34 | 105.31 | 103.79 | 104.14 | 102.97 | 327,800 |
21 May 2024 | 105.93 | 105.93 | 103.88 | 104.46 | 103.29 | 298,000 |
20 May 2024 | 105.27 | 106.15 | 104.98 | 106.04 | 104.85 | 318,300 |
17 May 2024 | 107.30 | 107.30 | 105.14 | 105.37 | 104.19 | 311,300 |
16 May 2024 | 106.05 | 107.09 | 105.74 | 106.81 | 105.61 | 262,300 |
15 May 2024 | 106.85 | 107.56 | 106.01 | 106.04 | 104.85 | 529,200 |
14 May 2024 | 106.17 | 106.71 | 104.96 | 105.66 | 104.47 | 796,300 |
13 May 2024 | 106.71 | 106.84 | 104.29 | 105.01 | 103.83 | 438,900 |
10 May 2024 | 105.89 | 106.18 | 105.07 | 105.94 | 104.75 | 524,600 |
09 May 2024 | 104.09 | 105.93 | 102.82 | 105.41 | 104.23 | 617,900 |
08 May 2024 | 105.78 | 106.08 | 103.60 | 104.13 | 102.96 | 574,900 |
07 May 2024 | 106.28 | 107.07 | 105.32 | 106.42 | 105.23 | 813,700 |
06 May 2024 | 105.09 | 106.11 | 104.68 | 105.26 | 104.08 | 435,500 |
03 May 2024 | 106.08 | 106.57 | 103.29 | 104.43 | 103.26 | 858,000 |
02 May 2024 | 104.34 | 105.33 | 100.60 | 104.82 | 103.64 | 898,100 |
01 May 2024 | 106.27 | 107.41 | 105.02 | 105.56 | 104.38 | 534,300 |
30 Apr 2024 | 106.60 | 106.98 | 105.21 | 105.48 | 104.30 | 624,100 |
29 Apr 2024 | 107.68 | 108.47 | 106.45 | 107.13 | 105.93 | 281,000 |
26 Apr 2024 | 107.00 | 107.87 | 106.72 | 107.06 | 105.86 | 305,100 |
25 Apr 2024 | 106.64 | 107.38 | 105.73 | 106.96 | 105.76 | 433,500 |
24 Apr 2024 | 108.24 | 109.68 | 107.61 | 107.89 | 106.68 | 410,900 |
23 Apr 2024 | 106.85 | 108.87 | 106.85 | 108.24 | 107.03 | 419,100 |
22 Apr 2024 | 104.85 | 106.61 | 104.17 | 106.55 | 105.35 | 349,600 |
19 Apr 2024 | 104.40 | 105.51 | 103.78 | 104.43 | 103.26 | 488,400 |
18 Apr 2024 | 106.78 | 106.95 | 103.20 | 104.58 | 103.41 | 624,300 |
17 Apr 2024 | 109.40 | 109.58 | 105.75 | 106.39 | 105.20 | 534,100 |
16 Apr 2024 | 108.98 | 109.21 | 107.36 | 108.81 | 107.59 | 537,200 |
15 Apr 2024 | 112.17 | 112.65 | 109.27 | 109.44 | 108.21 | 383,300 |
12 Apr 2024 | 112.08 | 112.77 | 110.20 | 111.05 | 109.80 | 393,400 |
11 Apr 2024 | 112.88 | 113.95 | 112.04 | 112.73 | 111.47 | 368,000 |
10 Apr 2024 | 113.72 | 114.52 | 111.90 | 112.43 | 111.17 | 437,300 |
09 Apr 2024 | 116.02 | 116.25 | 113.71 | 115.76 | 114.46 | 384,600 |
08 Apr 2024 | 115.56 | 116.85 | 115.05 | 116.28 | 114.98 | 236,000 |
05 Apr 2024 | 114.62 | 115.98 | 114.62 | 115.69 | 114.39 | 327,400 |
04 Apr 2024 | 115.42 | 115.94 | 113.32 | 114.30 | 113.02 | 382,700 |
03 Apr 2024 | 112.87 | 114.14 | 112.71 | 114.10 | 112.82 | 428,100 |
02 Apr 2024 | 114.41 | 115.30 | 112.93 | 113.53 | 112.26 | 509,800 |
01 Apr 2024 | 115.61 | 116.36 | 114.40 | 115.99 | 114.69 | 261,300 |
28 Mar 2024 | 116.10 | 117.18 | 115.09 | 115.61 | 114.31 | 372,400 |
27 Mar 2024 | 114.47 | 116.27 | 113.74 | 116.10 | 114.80 | 467,200 |
27 Mar 2024 | 1.1 Dividend | |||||
26 Mar 2024 | 114.89 | 115.23 | 113.60 | 114.00 | 111.63 | 598,600 |
25 Mar 2024 | 117.59 | 117.71 | 114.49 | 114.55 | 112.17 | 358,000 |
22 Mar 2024 | 119.33 | 119.55 | 116.85 | 116.87 | 114.44 | 233,300 |
21 Mar 2024 | 117.65 | 119.10 | 116.97 | 118.77 | 116.30 | 399,900 |
20 Mar 2024 | 117.75 | 118.00 | 116.11 | 116.57 | 114.15 | 442,500 |
19 Mar 2024 | 115.97 | 118.53 | 115.97 | 118.46 | 116.00 | 388,400 |
18 Mar 2024 | 114.92 | 116.55 | 114.92 | 116.24 | 113.83 | 573,300 |
15 Mar 2024 | 115.37 | 116.96 | 114.00 | 115.20 | 112.81 | 680,000 |
14 Mar 2024 | 114.98 | 116.40 | 114.12 | 116.17 | 113.76 | 431,800 |
13 Mar 2024 | 115.71 | 116.55 | 114.34 | 114.98 | 112.59 | 306,300 |
12 Mar 2024 | 116.79 | 117.71 | 115.78 | 116.02 | 113.61 | 421,500 |
11 Mar 2024 | 117.66 | 117.92 | 115.45 | 116.25 | 113.84 | 448,400 |
08 Mar 2024 | 118.46 | 119.15 | 117.81 | 117.82 | 115.37 | 421,500 |
07 Mar 2024 | 118.43 | 118.87 | 116.93 | 117.43 | 114.99 | 419,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |